7838 共立印刷(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 159 | 155 | 157 | 17,900 | 157 |
| 2008-12-29 | 157 | 158 | 153 | 156 | 51,300 | 156 |
| 2008-12-26 | 159 | 159 | 156 | 158 | 30,100 | 158 |
| 2008-12-25 | 162 | 162 | 155 | 158 | 84,100 | 158 |
| 2008-12-24 | 157 | 158 | 154 | 155 | 26,400 | 155 |
| 2008-12-22 | 155 | 158 | 154 | 158 | 35,500 | 158 |
| 2008-12-19 | 156 | 160 | 153 | 156 | 42,400 | 156 |
| 2008-12-18 | 158 | 171 | 156 | 158 | 126,400 | 158 |
| 2008-12-17 | 156 | 158 | 151 | 158 | 111,600 | 158 |
| 2008-12-16 | 155 | 156 | 152 | 153 | 121,200 | 153 |
| 2008-12-15 | 158 | 162 | 154 | 154 | 241,100 | 154 |
| 2008-12-12 | 155 | 155 | 153 | 153 | 110,800 | 153 |
| 2008-12-11 | 155 | 155 | 153 | 155 | 77,800 | 155 |
| 2008-12-10 | 155 | 160 | 153 | 155 | 92,200 | 155 |
| 2008-12-09 | 155 | 158 | 153 | 155 | 62,600 | 155 |
| 2008-12-08 | 155 | 162 | 153 | 155 | 194,400 | 155 |
| 2008-12-05 | 140 | 158 | 140 | 155 | 182,800 | 155 |
| 2008-12-04 | 140 | 144 | 139 | 142 | 27,300 | 142 |
| 2008-12-03 | 143 | 145 | 141 | 142 | 37,600 | 142 |
| 2008-12-02 | 142 | 142 | 138 | 141 | 42,300 | 141 |
| 2008-12-01 | 145 | 152 | 143 | 144 | 46,800 | 144 |
| 2008-11-28 | 150 | 150 | 148 | 149 | 23,900 | 149 |
| 2008-11-27 | 150 | 150 | 147 | 150 | 29,400 | 150 |
| 2008-11-26 | 151 | 153 | 149 | 151 | 18,900 | 151 |
| 2008-11-25 | 155 | 156 | 149 | 155 | 28,700 | 155 |
| 2008-11-21 | 145 | 150 | 140 | 150 | 53,200 | 150 |
| 2008-11-20 | 152 | 153 | 146 | 152 | 45,400 | 152 |
| 2008-11-19 | 157 | 157 | 153 | 155 | 16,200 | 155 |
| 2008-11-18 | 155 | 156 | 153 | 154 | 16,500 | 154 |
| 2008-11-17 | 157 | 161 | 152 | 155 | 116,300 | 155 |
| 2008-11-14 | 167 | 169 | 161 | 162 | 73,200 | 162 |
| 2008-11-13 | 165 | 169 | 163 | 165 | 47,400 | 165 |
| 2008-11-12 | 174 | 174 | 167 | 170 | 18,900 | 170 |
| 2008-11-11 | 168 | 180 | 165 | 178 | 81,000 | 178 |
| 2008-11-10 | 172 | 173 | 163 | 167 | 42,700 | 167 |
| 2008-11-07 | 166 | 169 | 163 | 168 | 83,000 | 168 |
| 2008-11-06 | 174 | 174 | 169 | 170 | 29,300 | 170 |
| 2008-11-05 | 177 | 179 | 173 | 175 | 93,700 | 175 |
| 2008-11-04 | 176 | 178 | 173 | 177 | 23,300 | 177 |
| 2008-10-31 | 175 | 176 | 171 | 175 | 37,500 | 175 |
| 2008-10-30 | 174 | 177 | 165 | 176 | 72,500 | 176 |
| 2008-10-29 | 180 | 182 | 160 | 175 | 105,600 | 175 |
| 2008-10-28 | 166 | 175 | 166 | 175 | 33,700 | 175 |
| 2008-10-27 | 176 | 181 | 169 | 169 | 46,000 | 169 |
| 2008-10-24 | 179 | 180 | 166 | 171 | 45,800 | 171 |
| 2008-10-23 | 179 | 179 | 167 | 179 | 61,200 | 179 |
| 2008-10-22 | 190 | 190 | 185 | 185 | 18,700 | 185 |
| 2008-10-21 | 190 | 194 | 188 | 190 | 30,600 | 190 |
| 2008-10-20 | 180 | 188 | 180 | 188 | 36,400 | 188 |
| 2008-10-17 | 186 | 186 | 178 | 180 | 30,200 | 180 |
| 2008-10-16 | 175 | 182 | 169 | 176 | 51,300 | 176 |
| 2008-10-15 | 189 | 190 | 177 | 188 | 101,600 | 188 |
| 2008-10-14 | 195 | 195 | 172 | 184 | 141,900 | 184 |
| 2008-10-10 | 145 | 155 | 139 | 150 | 92,200 | 150 |
| 2008-10-09 | 149 | 164 | 149 | 149 | 223,600 | 149 |
| 2008-10-08 | 175 | 180 | 160 | 161 | 116,200 | 161 |
| 2008-10-07 | 167 | 190 | 167 | 189 | 71,000 | 189 |
| 2008-10-06 | 221 | 222 | 188 | 197 | 91,900 | 197 |
| 2008-10-03 | 235 | 235 | 223 | 229 | 59,300 | 229 |
| 2008-10-02 | 246 | 250 | 236 | 241 | 19,800 | 241 |
| 2008-10-01 | 245 | 246 | 242 | 245 | 18,500 | 245 |
| 2008-09-30 | 246 | 246 | 230 | 243 | 42,500 | 243 |
| 2008-09-29 | 257 | 261 | 253 | 255 | 23,300 | 255 |
| 2008-09-26 | 261 | 263 | 252 | 255 | 36,900 | 255 |
| 2008-09-25 | 265 | 265 | 257 | 262 | 17,200 | 262 |
| 2008-09-24 | 265 | 270 | 264 | 270 | 31,600 | 270 |
| 2008-09-22 | 273 | 274 | 254 | 265 | 152,000 | 265 |
| 2008-09-19 | 267 | 273 | 267 | 273 | 84,700 | 273 |
| 2008-09-18 | 264 | 271 | 261 | 267 | 33,100 | 267 |
| 2008-09-17 | 260 | 269 | 260 | 267 | 32,900 | 267 |
| 2008-09-16 | 246 | 259 | 246 | 257 | 68,200 | 257 |
| 2008-09-12 | 265 | 270 | 265 | 270 | 27,800 | 270 |
| 2008-09-11 | 267 | 269 | 264 | 265 | 20,300 | 265 |
| 2008-09-10 | 264 | 270 | 258 | 269 | 40,300 | 269 |
| 2008-09-09 | 271 | 271 | 267 | 268 | 22,700 | 268 |
| 2008-09-08 | 268 | 273 | 264 | 271 | 26,300 | 271 |
| 2008-09-05 | 264 | 275 | 255 | 275 | 68,500 | 275 |
| 2008-09-04 | 265 | 271 | 264 | 267 | 9,200 | 267 |
| 2008-09-03 | 267 | 271 | 267 | 269 | 21,000 | 269 |
| 2008-09-02 | 273 | 274 | 264 | 266 | 32,300 | 266 |
| 2008-09-01 | 276 | 276 | 273 | 274 | 16,800 | 274 |
| 2008-08-29 | 273 | 277 | 273 | 276 | 36,100 | 276 |
| 2008-08-28 | 264 | 275 | 263 | 275 | 55,900 | 275 |
| 2008-08-27 | 265 | 265 | 260 | 263 | 16,300 | 263 |
| 2008-08-26 | 261 | 261 | 259 | 260 | 8,900 | 260 |
| 2008-08-25 | 262 | 265 | 260 | 263 | 12,100 | 263 |
| 2008-08-22 | 256 | 256 | 251 | 254 | 38,100 | 254 |
| 2008-08-21 | 258 | 259 | 255 | 256 | 20,600 | 256 |
| 2008-08-20 | 255 | 260 | 253 | 259 | 23,400 | 259 |
| 2008-08-19 | 258 | 260 | 255 | 255 | 19,900 | 255 |
| 2008-08-18 | 258 | 265 | 255 | 260 | 40,700 | 260 |
| 2008-08-15 | 265 | 266 | 254 | 255 | 49,600 | 255 |
| 2008-08-14 | 266 | 269 | 264 | 265 | 52,700 | 265 |
| 2008-08-13 | 275 | 275 | 267 | 267 | 38,800 | 267 |
| 2008-08-12 | 279 | 280 | 276 | 276 | 36,900 | 276 |
| 2008-08-11 | 279 | 280 | 279 | 279 | 16,800 | 279 |
| 2008-08-08 | 280 | 281 | 278 | 281 | 11,600 | 281 |
| 2008-08-07 | 281 | 281 | 279 | 280 | 18,800 | 280 |
| 2008-08-06 | 280 | 281 | 279 | 281 | 41,100 | 281 |
| 2008-08-05 | 278 | 281 | 278 | 280 | 19,900 | 280 |
| 2008-08-04 | 282 | 283 | 279 | 279 | 80,600 | 279 |
| 2008-08-01 | 287 | 287 | 282 | 284 | 28,800 | 284 |
| 2008-07-31 | 288 | 288 | 285 | 288 | 21,700 | 288 |
| 2008-07-30 | 285 | 286 | 283 | 286 | 11,100 | 286 |
| 2008-07-29 | 286 | 286 | 282 | 285 | 18,800 | 285 |
| 2008-07-28 | 284 | 286 | 284 | 286 | 8,600 | 286 |
| 2008-07-25 | 286 | 287 | 282 | 284 | 55,800 | 284 |
| 2008-07-24 | 283 | 286 | 281 | 285 | 64,700 | 285 |
| 2008-07-23 | 285 | 285 | 283 | 283 | 25,900 | 283 |
| 2008-07-22 | 284 | 286 | 281 | 285 | 12,200 | 285 |
| 2008-07-18 | 284 | 285 | 280 | 283 | 31,900 | 283 |
| 2008-07-17 | 283 | 284 | 281 | 284 | 11,400 | 284 |
| 2008-07-16 | 282 | 284 | 281 | 283 | 30,600 | 283 |
| 2008-07-15 | 287 | 287 | 282 | 282 | 85,300 | 282 |
| 2008-07-14 | 283 | 286 | 283 | 284 | 23,500 | 284 |
| 2008-07-11 | 285 | 287 | 283 | 285 | 30,400 | 285 |
| 2008-07-10 | 286 | 286 | 284 | 284 | 20,700 | 284 |
| 2008-07-09 | 285 | 286 | 284 | 286 | 14,000 | 286 |
| 2008-07-08 | 286 | 286 | 285 | 286 | 11,200 | 286 |
| 2008-07-07 | 286 | 288 | 285 | 287 | 7,600 | 287 |
| 2008-07-04 | 285 | 288 | 284 | 288 | 36,900 | 288 |
| 2008-07-03 | 284 | 287 | 283 | 286 | 54,400 | 286 |
| 2008-07-02 | 285 | 288 | 285 | 285 | 19,100 | 285 |
| 2008-07-01 | 290 | 291 | 287 | 289 | 44,700 | 289 |
| 2008-06-30 | 288 | 290 | 287 | 290 | 42,600 | 290 |
| 2008-06-27 | 286 | 289 | 286 | 289 | 9,100 | 289 |
| 2008-06-26 | 290 | 290 | 287 | 289 | 7,600 | 289 |
| 2008-06-25 | 291 | 291 | 288 | 289 | 20,100 | 289 |
| 2008-06-24 | 288 | 291 | 288 | 291 | 12,100 | 291 |
| 2008-06-23 | 287 | 290 | 287 | 287 | 19,300 | 287 |
| 2008-06-20 | 290 | 291 | 286 | 286 | 64,300 | 286 |
| 2008-06-19 | 290 | 293 | 288 | 290 | 29,300 | 290 |
| 2008-06-18 | 290 | 298 | 289 | 295 | 48,700 | 295 |
| 2008-06-17 | 291 | 292 | 290 | 290 | 26,600 | 290 |
| 2008-06-16 | 288 | 293 | 287 | 290 | 36,800 | 290 |
| 2008-06-13 | 286 | 288 | 283 | 284 | 79,400 | 284 |
| 2008-06-12 | 285 | 289 | 285 | 289 | 45,100 | 289 |
| 2008-06-11 | 290 | 290 | 286 | 286 | 11,300 | 286 |
| 2008-06-10 | 292 | 292 | 288 | 288 | 27,400 | 288 |
| 2008-06-09 | 288 | 292 | 285 | 290 | 48,000 | 290 |
| 2008-06-06 | 292 | 292 | 290 | 290 | 45,300 | 290 |
| 2008-06-05 | 287 | 291 | 285 | 291 | 18,100 | 291 |
| 2008-06-04 | 284 | 288 | 284 | 285 | 64,600 | 285 |
| 2008-06-03 | 286 | 290 | 285 | 285 | 15,800 | 285 |
| 2008-06-02 | 288 | 290 | 287 | 287 | 16,900 | 287 |
| 2008-05-30 | 285 | 289 | 285 | 288 | 18,500 | 288 |
| 2008-05-29 | 283 | 287 | 282 | 285 | 13,400 | 285 |
| 2008-05-28 | 285 | 287 | 283 | 283 | 14,800 | 283 |
| 2008-05-27 | 285 | 287 | 285 | 287 | 21,500 | 287 |
| 2008-05-26 | 292 | 292 | 283 | 284 | 67,700 | 284 |
| 2008-05-23 | 292 | 294 | 289 | 289 | 44,300 | 289 |
| 2008-05-22 | 289 | 295 | 288 | 289 | 28,600 | 289 |
| 2008-05-21 | 291 | 292 | 290 | 290 | 26,600 | 290 |
| 2008-05-20 | 293 | 294 | 291 | 291 | 53,400 | 291 |
| 2008-05-19 | 293 | 297 | 291 | 292 | 153,600 | 292 |
| 2008-05-16 | 295 | 299 | 292 | 292 | 55,100 | 292 |
| 2008-05-15 | 291 | 298 | 289 | 297 | 53,800 | 297 |
| 2008-05-14 | 285 | 291 | 284 | 291 | 74,800 | 291 |
| 2008-05-13 | 284 | 286 | 284 | 284 | 25,000 | 284 |
| 2008-05-12 | 283 | 289 | 283 | 285 | 37,100 | 285 |
| 2008-05-09 | 289 | 291 | 287 | 290 | 22,600 | 290 |
| 2008-05-08 | 287 | 290 | 286 | 289 | 25,300 | 289 |
| 2008-05-07 | 283 | 288 | 282 | 286 | 41,000 | 286 |
| 2008-05-02 | 282 | 283 | 280 | 283 | 14,700 | 283 |
| 2008-05-01 | 281 | 282 | 278 | 281 | 21,000 | 281 |
| 2008-04-30 | 281 | 282 | 278 | 279 | 70,100 | 279 |
| 2008-04-28 | 285 | 285 | 283 | 283 | 24,400 | 283 |
| 2008-04-25 | 286 | 288 | 285 | 286 | 27,600 | 286 |
| 2008-04-24 | 287 | 288 | 284 | 286 | 20,200 | 286 |
| 2008-04-23 | 285 | 289 | 284 | 289 | 10,100 | 289 |
| 2008-04-22 | 283 | 287 | 283 | 287 | 5,600 | 287 |
| 2008-04-21 | 289 | 289 | 285 | 288 | 19,100 | 288 |
| 2008-04-18 | 287 | 287 | 284 | 287 | 6,500 | 287 |
| 2008-04-17 | 286 | 287 | 282 | 287 | 9,600 | 287 |
| 2008-04-16 | 285 | 286 | 284 | 285 | 13,600 | 285 |
| 2008-04-15 | 287 | 287 | 282 | 283 | 25,200 | 283 |
| 2008-04-14 | 281 | 287 | 281 | 287 | 21,500 | 287 |
| 2008-04-11 | 282 | 284 | 280 | 284 | 22,000 | 284 |
| 2008-04-10 | 285 | 285 | 280 | 281 | 10,000 | 281 |
| 2008-04-09 | 285 | 287 | 284 | 287 | 7,200 | 287 |
| 2008-04-08 | 283 | 285 | 283 | 285 | 13,500 | 285 |
| 2008-04-07 | 285 | 290 | 284 | 288 | 16,300 | 288 |
| 2008-04-04 | 287 | 288 | 283 | 287 | 14,600 | 287 |
| 2008-04-03 | 289 | 290 | 284 | 289 | 24,900 | 289 |
| 2008-04-02 | 289 | 293 | 287 | 287 | 11,800 | 287 |
| 2008-04-01 | 285 | 292 | 285 | 290 | 14,400 | 290 |
| 2008-03-31 | 291 | 292 | 287 | 290 | 42,000 | 290 |
| 2008-03-28 | 287 | 299 | 286 | 294 | 24,500 | 294 |
| 2008-03-27 | 290 | 297 | 289 | 290 | 16,000 | 290 |
| 2008-03-26 | 303 | 304 | 285 | 297 | 34,900 | 297 |
| 2008-03-25 | 302 | 305 | 300 | 305 | 50,900 | 305 |
| 2008-03-24 | 290 | 300 | 290 | 296 | 52,900 | 296 |
| 2008-03-21 | 292 | 295 | 290 | 290 | 39,600 | 290 |
| 2008-03-19 | 291 | 295 | 282 | 287 | 46,900 | 287 |
| 2008-03-18 | 287 | 292 | 282 | 289 | 19,400 | 289 |
| 2008-03-17 | 296 | 296 | 282 | 290 | 66,400 | 290 |
| 2008-03-14 | 281 | 286 | 281 | 286 | 42,100 | 286 |
| 2008-03-13 | 285 | 287 | 283 | 283 | 37,900 | 283 |
| 2008-03-12 | 285 | 288 | 285 | 286 | 28,100 | 286 |
| 2008-03-11 | 281 | 282 | 279 | 281 | 49,700 | 281 |
| 2008-03-10 | 284 | 286 | 280 | 281 | 32,800 | 281 |
| 2008-03-07 | 282 | 287 | 282 | 283 | 9,200 | 283 |
| 2008-03-06 | 282 | 298 | 281 | 281 | 47,300 | 281 |
| 2008-03-05 | 286 | 287 | 281 | 284 | 34,700 | 284 |
| 2008-03-04 | 286 | 289 | 285 | 288 | 55,300 | 288 |
| 2008-03-03 | 288 | 290 | 285 | 285 | 79,200 | 285 |
| 2008-02-29 | 294 | 294 | 289 | 289 | 42,500 | 289 |
| 2008-02-28 | 290 | 294 | 289 | 294 | 39,200 | 294 |
| 2008-02-27 | 291 | 292 | 288 | 292 | 42,700 | 292 |
| 2008-02-26 | 293 | 294 | 290 | 290 | 43,700 | 290 |
| 2008-02-25 | 290 | 294 | 290 | 292 | 34,400 | 292 |
| 2008-02-22 | 291 | 293 | 290 | 291 | 28,800 | 291 |
| 2008-02-21 | 289 | 294 | 288 | 293 | 32,400 | 293 |
| 2008-02-20 | 292 | 292 | 289 | 289 | 35,300 | 289 |
| 2008-02-19 | 291 | 293 | 290 | 293 | 35,600 | 293 |
| 2008-02-18 | 295 | 295 | 290 | 290 | 29,200 | 290 |
| 2008-02-15 | 300 | 300 | 290 | 290 | 43,900 | 290 |
| 2008-02-14 | 299 | 300 | 297 | 300 | 24,600 | 300 |
| 2008-02-13 | 298 | 300 | 295 | 298 | 39,700 | 298 |
| 2008-02-12 | 297 | 297 | 293 | 295 | 18,200 | 295 |
| 2008-02-08 | 290 | 297 | 290 | 297 | 33,800 | 297 |
| 2008-02-07 | 289 | 294 | 287 | 293 | 35,400 | 293 |
| 2008-02-06 | 291 | 295 | 288 | 289 | 45,100 | 289 |
| 2008-02-05 | 299 | 301 | 294 | 301 | 24,500 | 301 |
| 2008-02-04 | 298 | 303 | 298 | 299 | 24,300 | 299 |
| 2008-02-01 | 295 | 298 | 293 | 297 | 32,700 | 297 |
| 2008-01-31 | 291 | 299 | 291 | 299 | 99,000 | 299 |
| 2008-01-30 | 292 | 294 | 291 | 291 | 27,900 | 291 |
| 2008-01-29 | 295 | 300 | 291 | 300 | 24,300 | 300 |
| 2008-01-28 | 298 | 299 | 295 | 295 | 29,200 | 295 |
| 2008-01-25 | 299 | 300 | 296 | 297 | 46,800 | 297 |
| 2008-01-24 | 296 | 297 | 294 | 297 | 21,300 | 297 |
| 2008-01-23 | 287 | 294 | 285 | 293 | 57,800 | 293 |
| 2008-01-22 | 297 | 298 | 285 | 292 | 54,300 | 292 |
| 2008-01-21 | 306 | 306 | 301 | 302 | 44,800 | 302 |
| 2008-01-18 | 304 | 310 | 303 | 306 | 18,700 | 306 |
| 2008-01-17 | 301 | 307 | 301 | 307 | 31,000 | 307 |
| 2008-01-16 | 301 | 306 | 301 | 302 | 51,500 | 302 |
| 2008-01-15 | 321 | 322 | 313 | 313 | 34,800 | 313 |
| 2008-01-11 | 315 | 321 | 315 | 321 | 29,500 | 321 |
| 2008-01-10 | 315 | 320 | 315 | 317 | 8,900 | 317 |
| 2008-01-09 | 311 | 319 | 310 | 317 | 22,800 | 317 |
| 2008-01-08 | 310 | 315 | 305 | 314 | 46,200 | 314 |
| 2008-01-07 | 305 | 330 | 304 | 313 | 43,200 | 313 |
| 2008-01-04 | 319 | 320 | 303 | 303 | 20,100 | 303 |
分割・併合履歴 ： [2005-03-28]1株→2株
